Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.020 | 4.120 | 3.960 | 3.960 | 3.895 | 9,744,180 |
| 2022-05-10 | 3.960 | 4.030 | 3.950 | 4.010 | 3.944 | 7,223,300 |
| 2022-05-09 | 3.990 | 4.050 | 3.950 | 3.980 | 3.914 | 6,930,926 |
| 2022-05-06 | 3.950 | 4.040 | 3.940 | 3.970 | 3.904 | 5,980,884 |
| 2022-05-05 | 3.950 | 4.100 | 3.890 | 4.060 | 3.993 | 9,569,432 |
| 2022-04-29 | 3.850 | 4.040 | 3.810 | 3.950 | 3.885 | 11,324,405 |
| 2022-04-28 | 3.860 | 3.910 | 3.740 | 3.790 | 3.727 | 8,619,967 |
| 2022-04-27 | 3.770 | 3.930 | 3.690 | 3.930 | 3.845 | 11,225,564 |
| 2022-04-26 | 4.000 | 4.100 | 3.820 | 3.870 | 3.787 | 13,932,945 |
| 2022-04-25 | 4.290 | 4.380 | 3.990 | 4.020 | 3.934 | 19,575,660 |
| 2022-04-22 | 4.430 | 4.530 | 4.300 | 4.330 | 4.237 | 12,486,500 |
| 2022-04-21 | 4.740 | 4.740 | 4.440 | 4.460 | 4.364 | 17,979,408 |
| 2022-04-20 | 4.600 | 4.790 | 4.580 | 4.690 | 4.589 | 17,588,684 |
| 2022-04-19 | 4.380 | 4.630 | 4.380 | 4.580 | 4.481 | 17,437,996 |
| 2022-04-18 | 4.250 | 4.410 | 4.240 | 4.380 | 4.286 | 14,601,953 |
| 2022-04-15 | 4.310 | 4.360 | 4.240 | 4.260 | 4.168 | 10,272,720 |
| 2022-04-14 | 4.240 | 4.380 | 4.220 | 4.300 | 4.207 | 14,021,237 |
| 2022-04-13 | 4.250 | 4.320 | 4.200 | 4.210 | 4.119 | 12,285,054 |
| 2022-04-12 | 4.090 | 4.270 | 4.080 | 4.260 | 4.168 | 17,939,712 |
| 2022-04-11 | 4.260 | 4.370 | 4.260 | 4.260 | 4.168 | 27,785,136 |
| 2022-04-08 | 4.850 | 4.850 | 4.700 | 4.730 | 4.628 | 9,038,307 |
| 2022-04-07 | 4.930 | 4.960 | 4.820 | 4.830 | 4.726 | 6,234,512 |
| 2022-04-06 | 4.860 | 4.980 | 4.820 | 4.940 | 4.834 | 7,705,291 |
| 2022-04-01 | 4.870 | 4.890 | 4.840 | 4.870 | 4.765 | 4,900,448 |
| 2022-03-31 | 4.910 | 4.930 | 4.870 | 4.870 | 4.765 | 5,008,200 |
| 2022-03-30 | 4.910 | 4.940 | 4.850 | 4.920 | 4.814 | 5,639,766 |
| 2022-03-29 | 4.920 | 5.000 | 4.880 | 4.910 | 4.804 | 8,604,740 |
| 2022-03-28 | 4.870 | 4.930 | 4.750 | 4.930 | 4.824 | 6,320,068 |
| 2022-03-25 | 4.830 | 4.980 | 4.800 | 4.870 | 4.765 | 5,726,461 |
| 2022-03-24 | 4.890 | 4.890 | 4.810 | 4.840 | 4.736 | 7,006,892 |
| 2022-03-23 | 4.950 | 4.970 | 4.880 | 4.920 | 4.814 | 6,934,826 |
| 2022-03-22 | 4.970 | 5.010 | 4.930 | 4.950 | 4.843 | 6,492,880 |
| 2022-03-21 | 4.950 | 5.040 | 4.910 | 4.990 | 4.883 | 8,289,035 |
| 2022-03-18 | 4.780 | 4.970 | 4.760 | 4.930 | 4.824 | 8,470,121 |
| 2022-03-17 | 4.870 | 4.920 | 4.780 | 4.810 | 4.706 | 9,794,441 |
| 2022-03-16 | 4.770 | 4.900 | 4.600 | 4.820 | 4.716 | 13,187,673 |
| 2022-03-15 | 4.950 | 4.960 | 4.680 | 4.700 | 4.599 | 12,472,480 |
| 2022-03-14 | 5.070 | 5.100 | 4.960 | 4.970 | 4.863 | 7,410,280 |
| 2022-03-11 | 4.960 | 5.120 | 4.920 | 5.090 | 4.980 | 7,916,579 |
| 2022-03-10 | 5.100 | 5.140 | 5.030 | 5.040 | 4.932 | 8,045,844 |
| 2022-03-09 | 5.120 | 5.180 | 4.790 | 5.000 | 4.892 | 12,499,176 |
| 2022-03-08 | 5.200 | 5.210 | 5.030 | 5.090 | 4.980 | 10,811,908 |
| 2022-03-07 | 5.250 | 5.310 | 5.190 | 5.200 | 5.088 | 6,838,819 |
| 2022-03-04 | 5.330 | 5.340 | 5.260 | 5.270 | 5.157 | 7,236,696 |
| 2022-03-03 | 5.390 | 5.390 | 5.300 | 5.320 | 5.206 | 7,796,996 |
| 2022-03-02 | 5.320 | 5.400 | 5.300 | 5.350 | 5.235 | 7,231,144 |
| 2022-03-01 | 5.300 | 5.410 | 5.280 | 5.380 | 5.264 | 9,483,748 |
| 2022-02-28 | 5.350 | 5.380 | 5.150 | 5.260 | 5.147 | 10,186,072 |
| 2022-02-25 | 5.350 | 5.470 | 5.320 | 5.340 | 5.225 | 7,764,965 |
| 2022-02-24 | 5.540 | 5.570 | 5.220 | 5.330 | 5.215 | 16,458,129 |
| 2022-02-23 | 5.550 | 5.590 | 5.480 | 5.560 | 5.440 | 7,215,434 |
| 2022-02-22 | 5.400 | 5.620 | 5.370 | 5.540 | 5.421 | 18,055,962 |
| 2022-02-21 | 5.390 | 5.440 | 5.350 | 5.430 | 5.313 | 7,913,588 |
| 2022-02-18 | 5.450 | 5.460 | 5.360 | 5.400 | 5.284 | 9,762,906 |
| 2022-02-17 | 5.390 | 5.510 | 5.370 | 5.470 | 5.352 | 10,466,180 |
| 2022-02-16 | 5.400 | 5.440 | 5.380 | 5.400 | 5.284 | 5,272,338 |
| 2022-02-15 | 5.440 | 5.470 | 5.320 | 5.370 | 5.254 | 7,379,255 |
| 2022-02-14 | 5.470 | 5.510 | 5.380 | 5.410 | 5.294 | 9,341,172 |
| 2022-02-11 | 5.700 | 5.710 | 5.460 | 5.480 | 5.362 | 11,124,100 |
| 2022-02-10 | 5.730 | 5.760 | 5.610 | 5.670 | 5.548 | 11,521,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0100 CNY |
| 2025-05-08 | 0.0300 CNY |
| 2024-06-06 | 0.0200 CNY |
| 2023-05-24 | 0.0200 CNY |
| 2022-04-28 | 0.0200 CNY |
| 2021-05-21 | 0.0300 CNY |
| 2020-05-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.